Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 43.52 | 44.45 | 43.14 | 43.17 | 11,869,804 | +1.19(+2.83%) |
Aug 06, 2024 | 41.54 | 42.43 | 41.33 | 41.98 | 8,347,882 | +0.50(+1.21%) |
Aug 05, 2024 | 41.44 | 42.16 | 40.87 | 41.48 | 12,216,729 | -1.31(-3.06%) |
Aug 02, 2024 | 44.64 | 44.72 | 42.06 | 42.79 | 12,254,542 | -2.27(-5.04%) |
Aug 01, 2024 | 47.12 | 47.44 | 44.52 | 45.06 | 11,131,820 | -1.97(-4.19%) |
Jul 31, 2024 | 46.89 | 47.33 | 46.81 | 47.03 | 6,692,063 | +0.86(+1.86%) |
Jul 30, 2024 | 45.63 | 46.31 | 45.52 | 46.17 | 5,227,712 | +0.48(+1.05%) |
Jul 29, 2024 | 46.50 | 46.55 | 45.15 | 45.69 | 5,309,177 | -0.65(-1.40%) |
Jul 26, 2024 | 46.14 | 46.56 | 45.78 | 46.34 | 4,327,155 | +0.06(+0.13%) |
Jul 25, 2024 | 45.63 | 46.65 | 45.49 | 46.28 | 4,900,288 | +0.70(+1.54%) |
Jul 24, 2024 | 46.31 | 46.63 | 45.56 | 45.58 | 5,278,674 | -0.38(-0.83%) |
Jul 23, 2024 | 46.54 | 46.66 | 45.77 | 45.96 | 6,677,872 | -0.84(-1.79%) |
Jul 22, 2024 | 47.50 | 47.51 | 46.46 | 46.80 | 5,634,833 | -0.94(-1.97%) |
Jul 19, 2024 | 48.40 | 48.40 | 47.53 | 47.74 | 4,995,477 | -0.72(-1.49%) |
Jul 18, 2024 | 48.38 | 49.08 | 48.27 | 48.46 | 4,781,254 | -0.19(-0.39%) |
Jul 17, 2024 | 48.43 | 49.34 | 48.43 | 48.65 | 7,723,620 | +0.41(+0.85%) |
Jul 16, 2024 | 47.69 | 48.55 | 47.47 | 48.24 | 6,133,483 | +0.19(+0.40%) |
Jul 15, 2024 | 46.95 | 48.67 | 46.68 | 48.05 | 8,390,473 | +1.57(+3.38%) |
Jul 12, 2024 | 46.79 | 46.88 | 46.22 | 46.48 | 4,954,337 | +0.06(+0.13%) |
Jul 11, 2024 | 45.95 | 46.54 | 45.49 | 46.42 | 6,879,812 | +0.51(+1.11%) |
Jul 10, 2024 | 46.10 | 46.16 | 45.65 | 45.91 | 5,697,774 | -0.15(-0.33%) |
Jul 09, 2024 | 46.10 | 46.91 | 45.88 | 46.06 | 6,198,335 | -0.46(-0.99%) |
Jul 08, 2024 | 46.59 | 46.79 | 45.52 | 46.52 | 11,872,051 | -0.51(-1.08%) |
Jul 05, 2024 | 47.97 | 48.09 | 46.80 | 47.03 | 6,394,656 | -1.08(-2.24%) |
Jul 03, 2024 | 47.98 | 48.44 | 47.81 | 48.11 | 3,338,422 | +0.34(+0.71%) |
Jul 02, 2024 | 48.15 | 48.41 | 47.55 | 47.77 | 4,782,829 | +0.04(+0.08%) |
Jul 01, 2024 | 47.70 | 48.02 | 47.13 | 47.73 | 4,481,055 | +0.33(+0.70%) |
Jun 28, 2024 | 47.50 | 47.62 | 46.94 | 47.40 | 7,931,391 | +0.39(+0.83%) |
Jun 27, 2024 | 47.13 | 47.21 | 46.73 | 47.01 | 3,621,245 | +0.29(+0.62%) |
Jun 26, 2024 | 47.36 | 47.41 | 46.38 | 46.72 | 5,120,838 | -0.65(-1.37%) |
Jun 25, 2024 | 47.56 | 47.57 | 47.01 | 47.37 | 6,854,245 | -0.27(-0.57%) |
Jun 24, 2024 | 46.06 | 47.98 | 46.01 | 47.64 | 8,375,016 | +1.82(+3.97%) |
Jun 21, 2024 | 46.27 | 46.29 | 45.60 | 45.82 | 12,625,981 | -0.17(-0.37%) |
Jun 20, 2024 | 45.64 | 46.28 | 45.41 | 45.99 | 5,368,011 | +0.34(+0.74%) |
Jun 18, 2024 | 45.84 | 46.47 | 45.59 | 45.65 | 5,011,697 | -0.11(-0.24%) |
Jun 17, 2024 | 45.50 | 45.81 | 45.15 | 45.76 | 5,577,836 | +0.20(+0.44%) |
Jun 14, 2024 | 45.75 | 45.75 | 45.00 | 45.56 | 6,809,785 | +0.15(+0.33%) |
Jun 13, 2024 | 46.26 | 46.34 | 45.32 | 45.41 | 7,629,185 | -1.08(-2.33%) |
Jun 12, 2024 | 47.42 | 47.48 | 46.20 | 46.49 | 5,143,433 | -0.44(-0.93%) |
Jun 11, 2024 | 46.48 | 46.96 | 46.11 | 46.93 | 4,442,649 | +0.17(+0.36%) |
Jun 10, 2024 | 46.49 | 47.10 | 46.17 | 46.76 | 6,658,714 | +0.33(+0.71%) |
Jun 07, 2024 | 46.09 | 46.81 | 45.90 | 46.43 | 6,517,458 | +0.03(+0.06%) |
Jun 06, 2024 | 46.18 | 46.53 | 45.97 | 46.40 | 4,124,736 | +0.14(+0.30%) |
Jun 05, 2024 | 46.40 | 46.52 | 45.97 | 46.26 | 5,333,680 | -0.03(-0.06%) |
Jun 04, 2024 | 46.19 | 46.35 | 45.55 | 46.29 | 7,724,678 | -0.43(-0.91%) |
|